航天发展 sz.000547
23.70
+1.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.70 | 29.07 | 27.52 | 28.01 | -2.57% | 63.21 | 14.12% |
| 2026-04-20 | 26.88 | 29.50 | 26.70 | 28.75 | +6.56% | 88.34 | 19.74% |
| 2026-04-17 | 27.12 | 27.90 | 26.85 | 26.98 | -1.53% | 56.01 | 12.94% |
| 2026-04-16 | 27.30 | 27.79 | 26.75 | 27.40 | -0.98% | 52.87 | 12.25% |
| 2026-04-15 | 27.18 | 28.57 | 26.97 | 27.67 | +1.84% | 67.65 | 15.30% |
| 2026-04-14 | 26.60 | 27.34 | 26.12 | 27.17 | +2.84% | 52.44 | 12.34% |
| 2026-04-13 | 26.14 | 26.80 | 26.14 | 26.42 | -0.26% | 22.97 | 5.45% |
| 2026-04-10 | 27.10 | 27.41 | 26.35 | 26.49 | -1.08% | 33.77 | 7.93% |
| 2026-04-09 | 27.18 | 27.50 | 26.65 | 26.78 | -2.97% | 36.04 | 8.41% |
| 2026-04-08 | 26.61 | 27.76 | 26.30 | 27.60 | +6.44% | 47.89 | 11.04% |
| 2026-04-07 | 25.77 | 26.28 | 25.57 | 25.93 | +0.58% | 26.60 | 6.46% |
| 2026-04-03 | 27.19 | 27.30 | 25.70 | 25.78 | -4.62% | 35.08 | 8.35% |
| 2026-04-02 | 27.79 | 28.21 | 26.91 | 27.03 | -2.91% | 34.00 | 7.79% |
| 2026-04-01 | 28.46 | 28.80 | 27.16 | 27.84 | -2.18% | 55.87 | 12.61% |
| 2026-03-31 | 28.67 | 29.78 | 28.20 | 28.46 | -0.77% | 72.87 | 15.76% |
| 2026-03-30 | 27.10 | 29.30 | 27.10 | 28.68 | +4.82% | 66.92 | 14.84% |
| 2026-03-27 | 27.02 | 28.43 | 26.80 | 27.36 | -2.81% | 48.94 | 11.17% |
| 2026-03-26 | 27.52 | 28.80 | 26.42 | 28.15 | +3.99% | 72.11 | 16.45% |
| 2026-03-25 | 26.70 | 27.45 | 26.68 | 27.07 | +0.52% | 48.38 | 11.24% |
| 2026-03-24 | 26.88 | 27.29 | 24.83 | 26.93 | +2.43% | 59.26 | 14.20% |